ストックスクリーナーアプリを入手
115.47
0.23%
0.105
Esab Corp (ESAB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-26 | $116.0 | $114.8 | $1.17 | 12,545.0 | +0.09% |
| 2025-08-25 | $118.0 | $115.3 | $2.68 | 436,160.0 | -1.51% |
| 2025-08-22 | $117.8 | $113.3 | $4.45 | 366,913.0 | +4.65% |
| 2025-08-21 | $113.2 | $110.8 | $2.47 | 925,001.0 | -0.68% |
| 2025-08-20 | $113.5 | $111.7 | $1.85 | 476,544.0 | -0.54% |
| 2025-08-19 | $113.9 | $110.3 | $3.58 | 653,965.0 | +2.78% |
| 2025-08-18 | $111.1 | $109.5 | $1.56 | 451,002.0 | -0.05% |
| 2025-08-15 | $112.3 | $109.9 | $2.49 | 280,704.0 | -1.23% |
| 2025-08-14 | $113.8 | $110.7 | $3.03 | 328,805.0 | -2.39% |
| 2025-08-13 | $114.4 | $112.6 | $1.83 | 670,984.0 | +1.97% |
| 2025-08-12 | $112.8 | $108.9 | $3.94 | 366,550.0 | +3.15% |
| 2025-08-11 | $112.0 | $108.7 | $3.27 | 463,300.0 | -2.11% |
| 2025-08-08 | $117.2 | $110.5 | $6.70 | 406,790.0 | -4.08% |
| 2025-08-07 | $120.0 | $112.1 | $7.88 | 980,796.0 | +6.03% |
| 2025-08-06 | $129.7 | $108.0 | $21.69 | 2,072,591.0 | -17.24% |
| 2025-08-05 | $132.2 | $129.1 | $3.11 | 338,024.0 | +0.76% |
| 2025-08-04 | $132.9 | $130.2 | $2.65 | 244,801.0 | +0.47% |
| 2025-08-01 | $133.7 | $129.6 | $4.10 | 534,429.0 | -2.79% |
| 2025-07-31 | $135.8 | $131.0 | $4.85 | 312,465.0 | +1.28% |
| 2025-07-30 | $132.6 | $128.6 | $3.94 | 427,345.0 | +1.63% |
| 2025-07-29 | $133.3 | $130.2 | $3.09 | 140,139.0 | -0.98% |
Esab Corp (ESAB) 株の年ごとの株価履歴
この詳細な分析では、Esab Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はESAB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Esab Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $133.7 | $108.0 | $25.69 | 10,009,904.0 | -13.93% |
| 2025-07 | $135.8 | $120.3 | $15.50 | 5,722,530.0 | +11.30% |
| 2025-06 | $128.7 | $113.9 | $14.86 | 6,252,196.0 | -1.98% |
| 2025-05 | $132.6 | $117.6 | $14.97 | 5,314,086.0 | +2.39% |
| 2025-04 | $123.7 | $100.2 | $23.55 | 7,596,597.0 | +3.11% |
| 2025-03 | $127.2 | $112.2 | $15.05 | 7,769,508.0 | -7.02% |
| 2025-02 | $135.7 | $117.9 | $17.81 | 5,008,538.0 | +1.18% |
| 2025-01 | $129.6 | $112.2 | $17.39 | 3,862,305.0 | +3.25% |
2024年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $132.1 | $118.2 | $13.87 | 4,998,044.0 | -6.89% |
| 2024-11 | $136.0 | $119.8 | $16.14 | 5,677,205.0 | +4.91% |
| 2024-10 | $127.3 | $101.6 | $25.77 | 6,096,194.0 | +15.74% |
| 2024-09 | $109.1 | $93.15 | $15.95 | 4,555,150.0 | +1.28% |
| 2024-08 | $106.6 | $88.53 | $18.03 | 4,713,493.0 | +3.32% |
| 2024-07 | $103.6 | $90.82 | $12.82 | 4,769,151.0 | +7.59% |
| 2024-06 | $104.0 | $89.43 | $14.57 | 6,382,076.0 | -8.16% |
| 2024-05 | $111.8 | $99.99 | $11.86 | 5,688,794.0 | -2.89% |
| 2024-04 | $114.8 | $104.9 | $9.88 | 5,295,862.0 | -4.24% |
| 2024-03 | $111.3 | $97.07 | $14.19 | 5,761,075.0 | +11.55% |
| 2024-02 | $99.96 | $85.86 | $14.10 | 4,587,288.0 | +15.27% |
| 2024-01 | $88.39 | $82.44 | $5.95 | 3,770,096.0 | -0.73% |
2023年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $87.98 | $76.50 | $11.48 | 5,809,286.0 | +12.27% |
| 2023-11 | $80.56 | $65.88 | $14.68 | 4,437,064.0 | +21.88% |
| 2023-10 | $72.46 | $61.43 | $11.03 | 5,811,005.0 | -9.85% |
| 2023-09 | $74.15 | $67.29 | $6.86 | 5,091,775.0 | -2.70% |
| 2023-08 | $73.36 | $66.86 | $6.50 | 3,975,588.0 | +5.05% |
| 2023-07 | $70.64 | $62.93 | $7.71 | 5,000,489.0 | +3.25% |
| 2023-06 | $67.50 | $58.00 | $9.50 | 4,494,103.0 | +13.32% |
| 2023-05 | $61.97 | $56.69 | $5.28 | 4,902,246.0 | +0.62% |
| 2023-04 | $60.03 | $54.49 | $5.54 | 4,612,066.0 | -1.20% |
| 2023-03 | $63.32 | $54.56 | $8.76 | 7,700,377.0 | +0.72% |
| 2023-02 | $62.21 | $56.06 | $6.15 | 5,698,775.0 | +1.45% |
| 2023-01 | $58.02 | $47.17 | $10.85 | 4,237,233.0 | +23.21% |
1.76%
0.10%
大文字化:
|
ボリューム (24 時間):